Mercados españoles abiertos en 57 mins

Element Fleet Management Corp. (EFN.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
24,89+0,20 (+0,81%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202424,7224,9624,5624,8924,89524.500
28 jun 20240.12 Dividendo
27 jun 202424,7225,1124,6724,8124,69719.100
26 jun 202424,1824,8823,9924,7424,621.080.900
25 jun 202423,8724,3123,7524,2424,12596.100
24 jun 202423,7724,0823,7223,9523,83560.300
21 jun 202423,9724,2523,7123,7423,632.192.500
20 jun 202423,9024,1623,7923,9923,87877.100
19 jun 202424,1024,1223,7323,9423,82379.300
18 jun 202423,8724,1623,7724,0823,96721.000
17 jun 202424,1524,1723,7223,9823,86920.300
14 jun 202424,3724,5224,1924,2124,09585.800
13 jun 202424,5424,7024,3824,5324,41395.000
12 jun 202424,8824,9424,4624,5524,43424.500
11 jun 202425,1025,3424,6424,7724,65644.400
10 jun 202424,9425,3524,8625,1425,02939.700
07 jun 202424,8625,0024,6024,9024,78435.900
06 jun 202424,9525,0024,7824,9024,78368.700
05 jun 202424,5825,0024,4624,9824,86462.600
04 jun 202424,7824,7824,3224,4624,34621.600
03 jun 202424,3424,9724,2624,7424,62895.700
31 may 202423,9324,3523,8624,2224,103.121.400
30 may 202423,6224,0023,5023,9623,84988.800
29 may 202424,0124,0423,5023,6323,521.282.200
28 may 202424,2724,4724,1224,1824,061.001.900
27 may 202424,3124,4424,2324,3424,22700.500
24 may 202424,3124,5224,0924,2624,14364.100
23 may 202424,6024,6424,2424,3124,19350.400
22 may 202424,7224,9924,5524,5624,44587.000
21 may 202424,3824,9224,3024,7424,62722.700
17 may 202423,9024,4023,6424,3824,261.104.500
16 may 202423,9124,2223,6223,8923,77847.800
15 may 202423,0224,1122,9323,8623,74907.600
14 may 202422,6022,6722,1922,2222,11553.700
13 may 202422,5922,7222,3922,6422,53280.200
10 may 202422,9623,0422,4822,5422,43525.400
09 may 202423,2623,2622,7322,8422,73331.000
08 may 202422,7723,2722,7523,2523,14276.500
07 may 202422,8423,1522,8422,9122,80660.100
06 may 202422,7522,9622,6722,8522,74368.100
03 may 202422,4922,8822,4522,7522,64592.400
02 may 202422,0222,5621,8822,4222,31404.000
01 may 202421,8622,1221,7821,9521,84398.000
30 abr 202422,5322,5621,6721,9721,86676.100
29 abr 202421,4021,7721,4021,7721,66347.900
26 abr 202421,2921,5121,2321,3521,25392.400
25 abr 202421,5421,5421,2021,2121,11353.800
24 abr 202421,5921,7521,3921,6121,51499.900
23 abr 202421,6321,8521,5721,6021,50587.100
22 abr 202421,6721,7021,4121,5721,47437.700
19 abr 202421,5021,6121,4321,5021,40294.500
18 abr 202421,3721,6521,3621,5221,42663.800
17 abr 202421,3921,4821,2121,3221,22379.800
16 abr 202421,3221,4221,2021,3021,20444.000
15 abr 202421,6621,6621,2121,3121,21366.500
12 abr 202421,6321,7621,3421,5421,44493.600
11 abr 202421,8521,8521,5021,7521,64252.700
10 abr 202421,8822,0021,6621,7621,65431.900
09 abr 202422,0622,2021,9222,0521,94397.700
08 abr 202421,8722,0821,8622,0621,95250.800
05 abr 202421,8222,0621,8221,8821,77444.500
04 abr 202422,0022,1621,6121,9321,82354.400
03 abr 202421,6322,0021,6221,8421,73626.600
02 abr 202421,9422,0221,6321,7221,61445.100
01 abr 202421,9022,0121,7022,0121,90564.800
28 mar 202422,1222,1521,8621,8921,78638.600
27 mar 202421,9122,1621,8722,0921,98378.500
27 mar 20240.12 Dividendo
26 mar 202421,7022,2521,4221,9721,74986.800
25 mar 202421,8922,1421,7721,7821,56709.900
22 mar 202422,2222,2221,9021,9921,76577.700
21 mar 202422,6122,6122,1622,1821,95372.400
20 mar 202422,4022,5622,2622,5422,31433.500
19 mar 202422,0722,4122,0322,3522,12345.100
18 mar 202422,2022,4322,0822,1321,90389.800
15 mar 202422,4022,4522,0922,1221,891.751.000
14 mar 202422,2722,6922,1722,4122,18714.900
13 mar 202422,4622,4622,1922,2522,02577.700
12 mar 202422,3222,4922,1422,4522,22450.300
11 mar 202422,2922,4422,0622,3222,09465.600
08 mar 202422,2222,5022,1522,3522,12398.800
07 mar 202422,3122,4722,1022,2922,06415.500
06 mar 202422,2222,4822,2022,2922,06464.500
05 mar 202422,5022,5122,2122,2221,99586.200
04 mar 202422,7823,0622,5222,5422,31325.600
01 mar 202422,8423,1222,5722,8822,64523.700
29 feb 202421,7722,7021,7122,6522,421.388.900
28 feb 202423,2523,4022,0722,6522,421.055.100
27 feb 202423,0123,2122,9323,0722,83545.900
26 feb 202423,1923,3122,9423,0122,77259.600
23 feb 202423,1223,4622,8823,2122,97423.700
22 feb 202422,7823,1722,4323,0422,80397.700
21 feb 202422,6022,6622,3622,6522,42363.600
20 feb 202422,5522,7122,4522,6822,45285.500
16 feb 202422,5322,6822,3922,5922,36209.400
15 feb 202422,4722,6922,4722,6522,42224.300
14 feb 202421,7722,5321,7422,5322,30436.900
13 feb 202421,8021,9221,6621,7321,51569.300
12 feb 202422,0222,3221,9322,0021,77572.300
09 feb 202422,3722,4022,0322,0521,82413.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...